Skip to main content

Marriott International (NQ: MAR )

252.37 -1.19 (-0.47%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 163.49 168.20 162.70 167.64 1,674,375 +3.91(+2.39%)
Apr 27, 2023 164.33 164.62 161.14 163.73 2,127,155 +0.27(+0.16%)
Apr 26, 2023 171.21 172.38 163.03 163.46 3,139,806 -7.66(-4.48%)
Apr 25, 2023 172.05 172.95 170.66 171.12 2,248,757 -1.45(-0.84%)
Apr 24, 2023 173.02 173.35 171.72 172.58 1,158,520 -0.08(-0.05%)
Apr 21, 2023 172.15 173.18 171.37 172.66 1,334,528 +0.64(+0.37%)
Apr 20, 2023 171.16 172.79 171.02 172.01 2,022,014 +0.05(+0.03%)
Apr 19, 2023 170.65 172.62 170.65 171.96 1,444,881 +0.05(+0.03%)
Apr 18, 2023 169.86 172.18 169.41 171.91 1,886,683 +3.87(+2.30%)
Apr 17, 2023 167.03 168.38 166.54 168.04 1,233,630 +1.60(+0.96%)
Apr 14, 2023 163.84 166.50 163.84 166.44 1,754,098 +2.60(+1.59%)
Apr 13, 2023 161.38 163.96 160.09 163.84 1,585,638 +3.99(+2.50%)
Apr 12, 2023 163.27 163.63 159.39 159.84 1,384,551 -2.39(-1.47%)
Apr 11, 2023 161.81 163.07 161.35 162.23 1,216,340 +1.08(+0.67%)
Apr 10, 2023 160.60 163.71 160.60 161.15 1,269,330 -0.26(-0.16%)
Apr 06, 2023 161.36 161.94 159.76 161.41 1,103,821 +0.48(+0.30%)
Apr 05, 2023 161.97 162.24 160.45 160.92 1,394,144 -1.80(-1.11%)
Apr 04, 2023 163.49 163.73 161.87 162.73 1,212,950 -0.08(-0.05%)
Apr 03, 2023 163.77 164.37 161.68 162.81 1,548,613 -1.56(-0.95%)
Mar 31, 2023 162.64 165.00 162.64 164.37 1,529,658 +3.34(+2.07%)
Mar 30, 2023 162.26 162.84 160.78 161.03 1,187,755 +0.53(+0.33%)
Mar 29, 2023 158.61 161.04 158.54 160.50 1,769,995 +3.12(+1.98%)
Mar 28, 2023 154.32 157.47 154.23 157.38 1,844,501 +2.38(+1.53%)
Mar 27, 2023 156.56 157.24 154.48 155.00 1,654,119 +0.02(+0.01%)
Mar 24, 2023 156.36 156.68 152.01 154.99 2,553,213 -3.38(-2.14%)
Mar 23, 2023 162.16 164.18 156.91 158.37 2,447,891 -3.20(-1.98%)
Mar 22, 2023 165.62 165.87 161.48 161.57 2,421,803 -4.50(-2.71%)
Mar 21, 2023 163.31 166.64 163.28 166.07 2,351,459 +4.67(+2.89%)
Mar 20, 2023 158.05 161.75 157.60 161.40 2,366,540 +4.23(+2.69%)
Mar 17, 2023 158.25 158.77 155.85 157.17 2,505,371 -2.34(-1.46%)
Mar 16, 2023 155.97 160.11 155.42 159.51 1,906,152 +2.77(+1.77%)
Mar 15, 2023 157.34 157.63 153.97 156.74 2,813,556 -4.32(-2.68%)
Mar 14, 2023 161.38 163.24 159.66 161.05 1,920,618 +2.11(+1.33%)
Mar 13, 2023 160.91 161.08 157.34 158.94 2,419,026 -3.93(-2.41%)
Mar 10, 2023 165.26 167.12 162.35 162.88 1,728,158 -3.17(-1.91%)
Mar 09, 2023 171.72 171.95 165.75 166.04 1,888,844 -5.65(-3.29%)
Mar 08, 2023 171.89 173.18 170.68 171.69 1,196,827 -0.13(-0.08%)
Mar 07, 2023 173.81 175.00 171.29 171.82 1,450,640 -1.53(-0.88%)
Mar 06, 2023 171.55 175.21 171.55 173.36 2,157,792 +2.03(+1.18%)
Mar 03, 2023 170.12 171.83 169.36 171.33 1,420,771 +2.15(+1.27%)
Mar 02, 2023 167.69 169.84 166.17 169.18 1,267,036 +1.42(+0.84%)
Mar 01, 2023 167.72 169.07 166.68 167.76 1,817,324 +0.23(+0.14%)
Feb 28, 2023 167.85 169.32 167.16 167.54 2,737,228 -0.37(-0.22%)
Feb 27, 2023 170.03 170.35 167.56 167.90 1,558,672 -0.71(-0.42%)
Feb 24, 2023 167.76 168.96 167.30 168.62 1,659,070 -1.59(-0.94%)
Feb 23, 2023 169.80 171.13 168.14 170.21 1,396,716 +1.73(+1.03%)
Feb 22, 2023 167.93 169.66 167.10 168.48 1,265,504 -0.09(-0.05%)
Feb 21, 2023 168.65 170.16 167.74 168.57 1,840,613 -1.82(-1.07%)
Feb 17, 2023 172.47 172.53 168.99 170.38 1,913,741 -3.23(-1.86%)
Feb 16, 2023 175.20 177.44 173.27 173.61 2,305,682 -4.74(-2.66%)
Feb 15, 2023 178.68 179.02 176.96 178.35 2,595,111 -0.67(-0.37%)
Feb 14, 2023 173.54 179.30 169.41 179.03 3,405,467 +6.81(+3.96%)
Feb 13, 2023 169.90 172.87 169.60 172.21 2,019,059 +2.96(+1.75%)
Feb 10, 2023 171.00 171.92 167.95 169.25 1,564,059 -3.49(-2.02%)
Feb 09, 2023 173.39 175.39 172.09 172.73 1,544,473 +0.88(+0.51%)
Feb 08, 2023 171.57 172.85 170.86 171.85 1,539,269 -1.39(-0.80%)
Feb 07, 2023 169.87 174.34 168.72 173.25 1,831,490 +3.06(+1.80%)
Feb 06, 2023 170.58 171.79 169.59 170.19 1,504,488 -2.08(-1.21%)
Feb 03, 2023 171.84 173.53 170.76 172.27 1,523,369 -1.72(-0.99%)
Feb 02, 2023 174.41 175.38 172.85 173.99 1,159,153 +0.80(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.